Marvipol Development S.A. (WSE:MVP)
Poland · Delayed Price · Currency is PLN 8.48
-0.06 (-0.70%)
Jul 22, 2026, 9:12 AM CET
Marvipol Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 8.58 | 8.62 | 8.46 | 8.54 | 8.54 | - | 4,960 |
| Jul 20, 2026 | 8.46 | 8.60 | 8.46 | 8.54 | 8.54 | - | 3,131 |
| Jul 17, 2026 | 8.64 | 8.64 | 8.48 | 8.54 | 8.54 | -1.16% | 4,815 |
| Jul 16, 2026 | 8.70 | 8.70 | 8.56 | 8.64 | 8.64 | 0.23% | 1,502 |
| Jul 15, 2026 | 8.70 | 8.74 | 8.56 | 8.62 | 8.62 | -0.46% | 2,674 |
| Jul 14, 2026 | 8.56 | 8.78 | 8.54 | 8.66 | 8.66 | 1.17% | 9,064 |
| Jul 13, 2026 | 8.40 | 8.56 | 8.38 | 8.56 | 8.56 | 0.71% | 3,911 |
| Jul 10, 2026 | 8.50 | 8.50 | 8.34 | 8.50 | 8.50 | 0.24% | 5,586 |
| Jul 9, 2026 | 8.50 | 8.50 | 8.32 | 8.48 | 8.48 | -1.17% | 2,255 |
| Jul 8, 2026 | 8.48 | 8.70 | 8.34 | 8.58 | 8.58 | -0.23% | 9,472 |
| Jul 7, 2026 | 8.46 | 8.60 | 8.40 | 8.60 | 8.60 | 1.65% | 4,699 |
| Jul 6, 2026 | 8.42 | 8.48 | 8.28 | 8.46 | 8.46 | -0.24% | 7,385 |
| Jul 3, 2026 | 8.28 | 8.48 | 8.28 | 8.48 | 8.48 | 2.17% | 18,342 |
| Jul 2, 2026 | 8.40 | 8.40 | 8.24 | 8.30 | 8.30 | -0.48% | 1,488 |
| Jul 1, 2026 | 8.34 | 8.34 | 8.26 | 8.34 | 8.34 | - | 8,059 |
| Jun 30, 2026 | 8.24 | 8.34 | 8.22 | 8.34 | 8.34 | - | 4,933 |
| Jun 29, 2026 | 8.30 | 8.34 | 8.22 | 8.34 | 8.34 | - | 3,229 |
| Jun 26, 2026 | 8.38 | 8.38 | 8.32 | 8.34 | 8.34 | -0.48% | 1,956 |
| Jun 25, 2026 | 8.42 | 8.42 | 8.26 | 8.38 | 8.38 | -0.48% | 1,935 |
| Jun 24, 2026 | 8.44 | 8.44 | 8.22 | 8.42 | 8.42 | -0.71% | 10,089 |
| Jun 23, 2026 | 8.48 | 8.50 | 8.40 | 8.48 | 8.48 | -0.70% | 6,064 |
| Jun 22, 2026 | 8.38 | 8.56 | 8.38 | 8.54 | 8.54 | 1.67% | 2,540 |
| Jun 19, 2026 | 8.56 | 8.56 | 8.40 | 8.40 | 8.40 | -1.18% | 6,418 |
| Jun 18, 2026 | 8.50 | 8.58 | 8.40 | 8.50 | 8.50 | - | 4,425 |
| Jun 17, 2026 | 8.40 | 8.52 | 8.36 | 8.50 | 8.50 | 1.67% | 3,262 |
| Jun 16, 2026 | 8.54 | 8.64 | 8.20 | 8.36 | 8.36 | -1.88% | 8,724 |
| Jun 15, 2026 | 8.62 | 8.68 | 8.42 | 8.52 | 8.52 | -1.16% | 8,546 |
| Jun 12, 2026 | 8.64 | 8.68 | 8.42 | 8.62 | 8.62 | 2.62% | 5,521 |
| Jun 11, 2026 | 8.38 | 8.40 | 8.26 | 8.40 | 8.40 | - | 3,954 |
| Jun 10, 2026 | 8.50 | 8.50 | 8.24 | 8.40 | 8.40 | -1.18% | 2,494 |
| Jun 9, 2026 | 8.68 | 8.68 | 8.06 | 8.50 | 8.50 | - | 25,657 |
| Jun 8, 2026 | 8.60 | 8.62 | 8.42 | 8.50 | 8.50 | -2.30% | 11,220 |
| Jun 5, 2026 | 8.74 | 8.78 | 8.58 | 8.70 | 8.70 | -0.46% | 6,124 |
| Jun 3, 2026 | 8.78 | 8.80 | 8.60 | 8.74 | 8.74 | -0.46% | 5,455 |
| Jun 2, 2026 | 8.52 | 8.80 | 8.52 | 8.78 | 8.78 | 2.57% | 4,571 |
| Jun 1, 2026 | 8.82 | 8.84 | 8.52 | 8.56 | 8.56 | -3.17% | 7,689 |
| May 29, 2026 | 8.64 | 8.90 | 8.64 | 8.84 | 8.84 | 0.68% | 5,546 |
| May 28, 2026 | 8.80 | 8.80 | 8.66 | 8.78 | 8.78 | -0.68% | 7,957 |
| May 27, 2026 | 8.80 | 9.00 | 8.62 | 8.84 | 8.84 | 0.45% | 15,770 |
| May 26, 2026 | 9.12 | 9.12 | 8.72 | 8.80 | 8.80 | -3.30% | 22,684 |
| May 25, 2026 | 9.02 | 9.20 | 8.96 | 9.10 | 9.10 | 0.89% | 10,950 |
| May 22, 2026 | 9.30 | 9.30 | 8.84 | 9.02 | 9.02 | -3.01% | 15,653 |
| May 21, 2026 | 9.38 | 9.38 | 9.02 | 9.30 | 9.30 | -0.85% | 15,697 |
| May 20, 2026 | 9.34 | 9.40 | 8.86 | 9.38 | 9.38 | -0.21% | 32,694 |
| May 19, 2026 | 9.42 | 9.52 | 9.28 | 9.40 | 9.40 | -0.63% | 20,612 |
| May 18, 2026 | 9.80 | 9.84 | 9.42 | 9.46 | 9.46 | -3.47% | 14,278 |
| May 15, 2026 | 9.26 | 9.90 | 9.26 | 9.80 | 9.80 | -0.91% | 49,571 |
| May 14, 2026 | 11.10 | 11.15 | 10.75 | 11.00 | 9.89 | - | 156,342 |
| May 13, 2026 | 11.15 | 11.15 | 10.85 | 11.00 | 9.89 | -1.35% | 59,599 |
| May 12, 2026 | 11.45 | 11.45 | 10.80 | 11.15 | 10.02 | -0.45% | 75,249 |